Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | - |
Jun 05, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jun 04, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jun 03, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 31, 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | - |
May 30, 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | - |
May 29, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
May 28, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
May 27, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
May 24, 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | - |
May 23, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | - |
May 22, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | - |
May 21, 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | - |
May 20, 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | - |
May 17, 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | - |
May 16, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | - |
May 15, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | - |
May 14, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | - |
May 13, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | - |
May 10, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
May 09, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
May 08, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | - |
May 07, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | - |
May 06, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
May 03, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
May 02, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | - |
Apr 30, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | - |
Apr 29, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | - |
Apr 26, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | - |
Apr 25, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | - |
Apr 25, 2024 | 0.0442 Dividend | |||||
Apr 24, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8900 | 1.8458 | - |
Apr 23, 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8165 | - |
Apr 22, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8400 | 1.7970 | - |
Apr 19, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | 1.8263 | - |
Apr 18, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8600 | 1.8165 | - |
Apr 17, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8500 | 1.8067 | - |
Apr 16, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8165 | - |
Apr 15, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8653 | - |
Apr 12, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9044 | - |
Apr 11, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.8653 | - |
Apr 10, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8458 | - |
Apr 09, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9200 | 1.8751 | - |
Apr 08, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.8751 | - |
Apr 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8067 | - |
Apr 04, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8360 | - |
Apr 03, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.7872 | - |
Apr 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8067 | - |
Mar 28, 2024 | 1.8500 | 1.8750 | 1.8500 | 1.8650 | 1.8214 | - |
Mar 27, 2024 | 1.8550 | 1.8650 | 1.8500 | 1.8500 | 1.8067 | - |
Mar 26, 2024 | 1.9050 | 1.9100 | 1.8700 | 1.8750 | 1.8312 | - |
Mar 25, 2024 | 1.9050 | 1.9150 | 1.8550 | 1.9150 | 1.8702 | - |
Mar 22, 2024 | 1.9050 | 1.9200 | 1.8850 | 1.9200 | 1.8751 | - |
Mar 21, 2024 | 1.8950 | 1.9250 | 1.8950 | 1.9250 | 1.8800 | - |
Mar 20, 2024 | 1.9100 | 1.9150 | 1.8900 | 1.8950 | 1.8507 | - |
Mar 19, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8751 | - |
Mar 18, 2024 | 1.8550 | 1.9050 | 1.8200 | 1.9050 | 1.8604 | - |
Mar 15, 2024 | 1.8450 | 1.8600 | 1.8050 | 1.8600 | 1.8165 | - |
Mar 14, 2024 | 1.8450 | 1.8550 | 1.8050 | 1.8550 | 1.8116 | - |
Mar 13, 2024 | 1.8650 | 1.8800 | 1.8050 | 1.8700 | 1.8263 | - |
Mar 12, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8165 | - |
Mar 11, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8067 | - |
Mar 08, 2024 | 1.8750 | 1.8750 | 1.8550 | 1.8600 | 1.8165 | - |
Mar 07, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8650 | 1.8214 | - |
Mar 06, 2024 | 1.8600 | 1.8700 | 1.8350 | 1.8650 | 1.8214 | - |
Mar 05, 2024 | 1.8450 | 1.8700 | 1.8050 | 1.8700 | 1.8263 | - |
Mar 04, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8450 | 1.8019 | - |
Mar 01, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.7970 | - |
Feb 29, 2024 | 1.7900 | 1.9950 | 1.7750 | 1.8200 | 1.7774 | 150 |
Feb 28, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7579 | - |
Feb 27, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.7579 | - |
Feb 26, 2024 | 1.7150 | 1.7750 | 1.7150 | 1.7750 | 1.7335 | - |
Feb 23, 2024 | 1.7750 | 1.7800 | 1.7200 | 1.7750 | 1.7335 | - |
Feb 22, 2024 | 1.4800 | 1.6450 | 1.4800 | 1.6450 | 1.6065 | - |
Feb 21, 2024 | 1.4900 | 1.5050 | 1.4650 | 1.5050 | 1.4698 | - |
Feb 20, 2024 | 1.4950 | 1.5100 | 1.4650 | 1.5100 | 1.4747 | - |
Feb 19, 2024 | 1.4750 | 1.4950 | 1.4700 | 1.4950 | 1.4600 | - |
Feb 16, 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5000 | 1.4649 | - |
Feb 15, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.4942 | - |
Feb 14, 2024 | 1.5100 | 1.5400 | 1.4950 | 1.5400 | 1.5040 | - |
Feb 13, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5150 | 1.4796 | - |
Feb 12, 2024 | 1.5150 | 1.5350 | 1.5000 | 1.5000 | 1.4649 | - |
Feb 09, 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5350 | 1.4991 | - |
Feb 08, 2024 | 1.4400 | 1.5250 | 1.4400 | 1.5100 | 1.4747 | - |
Feb 07, 2024 | 1.4350 | 1.4600 | 1.4300 | 1.4600 | 1.4259 | - |
Feb 06, 2024 | 1.4150 | 1.4300 | 1.4050 | 1.4300 | 1.3966 | - |
Feb 05, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4200 | 1.3868 | - |
Feb 02, 2024 | 1.4050 | 1.4200 | 1.4050 | 1.4100 | 1.3770 | - |
Feb 01, 2024 | 1.4250 | 1.4350 | 1.4250 | 1.4300 | 1.3966 | - |
Jan 31, 2024 | 1.4350 | 1.4350 | 1.3950 | 1.4350 | 1.4014 | - |
Jan 30, 2024 | 1.4100 | 1.4350 | 1.4000 | 1.4350 | 1.4014 | - |
Jan 29, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4350 | 1.4014 | - |
Jan 26, 2024 | 1.3850 | 1.4100 | 1.3850 | 1.4100 | 1.3770 | - |
Jan 25, 2024 | 1.3650 | 1.4050 | 1.3650 | 1.3900 | 1.3575 | - |
Jan 24, 2024 | 1.3750 | 1.3800 | 1.3600 | 1.3600 | 1.3282 | - |
Jan 23, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3380 | - |
Jan 22, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3477 | - |
Jan 19, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3477 | - |
Jan 18, 2024 | 1.3350 | 1.3750 | 1.3200 | 1.3600 | 1.3282 | - |
Jan 17, 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3650 | 1.3331 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |